股票概览
49.48
-0.18%
-0.09
49.45
开盘价
49.9
最高价
48.6
最低价
7,866
成交量
数据更新至: 2025-03-25
技术指标
49.86
MA5 (5日均线)
49.30
MA10 (10日均线)
48.18
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 49.45 | 49.9 | 48.6 | 49.48 | -0.18% | 7,866 | 38,685,907 |
| 2025-03-24 | 50.2 | 50.83 | 48.51 | 49.57 | -1.61% | 18,652 | 92,561,335 |
| 2025-03-21 | 49.61 | 51 | 49.16 | 50.38 | +0.72% | 18,816 | 93,910,920 |
| 2025-03-20 | 49.6 | 50.47 | 49.46 | 50.02 | +0.34% | 13,727 | 68,699,507 |
| 2025-03-19 | 49.46 | 50.35 | 48.58 | 49.85 | +0.75% | 15,622 | 77,444,571 |
| 2025-03-18 | 48.74 | 49.6 | 48.64 | 49.48 | +1.5% | 15,054 | 74,141,662 |
| 2025-03-17 | 48.56 | 49.79 | 47.67 | 48.75 | +0.39% | 14,349 | 69,554,787 |
| 2025-03-14 | 48.45 | 49.61 | 48.1 | 48.56 | +0.12% | 17,045 | 83,233,478 |
| 2025-03-13 | 48.05 | 48.74 | 47.55 | 48.5 | +0.19% | 15,388 | 74,011,220 |
| 2025-03-12 | 48.4 | 48.96 | 48.01 | 48.41 | +0.02% | 16,132 | 78,123,229 |
| 2025-03-11 | 46.75 | 48.58 | 46.72 | 48.4 | +1.3% | 27,215 | 130,582,841 |
| 2025-03-10 | 48.9 | 48.9 | 47.5 | 47.78 | -2.41% | 38,335 | 184,040,866 |
| 2025-03-07 | 47.48 | 49.5 | 46.85 | 48.96 | +2.71% | 36,299 | 175,130,287 |
| 2025-03-06 | 48.33 | 48.64 | 47.46 | 47.67 | -1.37% | 23,561 | 112,913,248 |
| 2025-03-05 | 46.58 | 48.34 | 46.32 | 48.33 | +3.89% | 29,331 | 139,164,518 |
| 2025-03-04 | 45.46 | 46.52 | 45.3 | 46.52 | +1.51% | 16,559 | 76,399,822 |
| 2025-03-03 | 44.93 | 46.58 | 44.93 | 45.83 | +1.82% | 17,432 | 80,228,268 |
| 2025-02-28 | 45.97 | 46.01 | 44.87 | 45.01 | -2.17% | 14,317 | 64,972,028 |
| 2025-02-27 | 46.25 | 46.58 | 45.5 | 46.01 | +0.02% | 19,419 | 89,437,735 |
| 2025-02-26 | 44.58 | 46.8 | 44.36 | 46 | +3.32% | 24,821 | 113,247,656 |
| 2025-02-25 | 43.02 | 45.35 | 42.95 | 44.52 | +2.11% | 19,385 | 85,755,014 |
| 2025-02-24 | 43.98 | 43.98 | 43.23 | 43.6 | -0.14% | 11,271 | 49,101,017 |
| 2025-02-21 | 43.12 | 43.7 | 42.64 | 43.66 | +1.28% | 12,053 | 52,236,416 |
| 2025-02-20 | 42.32 | 43.14 | 42.32 | 43.11 | +1.2% | 10,449 | 44,774,916 |
| 2025-02-19 | 41.7 | 42.98 | 41.62 | 42.6 | +2.38% | 11,765 | 50,043,628 |
| 2025-02-18 | 42.2 | 42.75 | 41.45 | 41.61 | -1.37% | 9,650 | 40,682,471 |
| 2025-02-17 | 41.9 | 42.37 | 41.66 | 42.19 | +0.57% | 7,060 | 29,669,686 |
| 2025-02-14 | 42.01 | 42.2 | 41.62 | 41.95 | -0.19% | 7,212 | 30,235,444 |
| 2025-02-13 | 42.7 | 42.7 | 41.94 | 42.03 | -1.73% | 7,989 | 33,692,009 |
| 2025-02-12 | 42.36 | 42.77 | 42.18 | 42.77 | +0.73% | 7,459 | 31,728,971 |
| 2025-02-11 | 42.28 | 42.68 | 41.9 | 42.46 | +0.43% | 8,657 | 36,676,993 |
| 2025-02-10 | 42.36 | 42.37 | 41.86 | 42.28 | -0.38% | 7,891 | 33,268,532 |
| 2025-02-07 | 42.19 | 42.85 | 41.8 | 42.44 | +0.21% | 13,320 | 56,398,359 |
| 2025-02-06 | 41.21 | 42.36 | 41.02 | 42.35 | +2.92% | 11,382 | 47,676,104 |
| 2025-02-05 | 40.67 | 41.24 | 40.3 | 41.15 | +2.77% | 9,093 | 37,198,355 |
| 2025-01-27 | 40.81 | 40.99 | 40.03 | 40.04 | -1.43% | 5,669 | 22,942,310 |
| 2025-01-24 | 39.9 | 40.76 | 39.75 | 40.62 | +1.6% | 7,511 | 30,265,603 |
| 2025-01-23 | 40.61 | 41.08 | 39.98 | 39.98 | -0.55% | 8,053 | 32,724,121 |
| 2025-01-22 | 40.25 | 40.63 | 40.1 | 40.2 | -0.99% | 4,892 | 19,724,730 |
| 2025-01-21 | 40.69 | 40.9 | 40.15 | 40.6 | -0.17% | 5,749 | 23,268,696 |
| 2025-01-20 | 40.45 | 40.88 | 40.05 | 40.67 | +0.87% | 8,056 | 32,666,375 |
| 2025-01-17 | 39.7 | 41.02 | 39.6 | 40.32 | +0.6% | 10,957 | 44,155,560 |
| 2025-01-16 | 40.25 | 40.67 | 39.69 | 40.08 | -0.02% | 8,610 | 34,603,095 |
| 2025-01-15 | 40.53 | 40.66 | 39.96 | 40.09 | -1.09% | 7,267 | 29,185,046 |
| 2025-01-14 | 39.35 | 40.53 | 39.28 | 40.53 | +3% | 12,317 | 49,338,159 |
| 2025-01-13 | 38.43 | 39.42 | 37.82 | 39.35 | +0.82% | 6,236 | 24,173,355 |
| 2025-01-10 | 39.47 | 40.7 | 39.03 | 39.03 | -1.24% | 10,867 | 43,430,627 |
| 2025-01-09 | 38.85 | 39.7 | 38.84 | 39.52 | +1.2% | 8,005 | 31,623,308 |
| 2025-01-08 | 39.32 | 39.45 | 37.81 | 39.05 | -0.64% | 9,576 | 37,128,076 |
| 2025-01-07 | 38.76 | 39.36 | 38.39 | 39.3 | +1.58% | 8,173 | 31,809,452 |
| 2025-01-06 | 38.74 | 38.98 | 37.7 | 38.69 | -0.31% | 9,550 | 36,762,220 |
| 2025-01-03 | 40.48 | 40.96 | 38.66 | 38.81 | -3.98% | 11,293 | 44,840,673 |
| 2025-01-02 | 41.71 | 41.88 | 40.02 | 40.42 | -2.37% | 9,598 | 39,317,397 |
| 2024-12-31 | 43.2 | 43.29 | 41.28 | 41.4 | -3.7% | 10,672 | 44,880,367 |
| 2024-12-30 | 43.76 | 44.29 | 42.8 | 42.99 | -1.94% | 8,955 | 38,748,194 |
| 2024-12-27 | 44 | 44.75 | 43.71 | 43.84 | -0.48% | 8,151 | 36,057,193 |
| 2024-12-26 | 43.38 | 44.39 | 43.13 | 44.05 | +1.19% | 7,489 | 32,993,778 |
| 2024-12-25 | 44.22 | 44.65 | 43.33 | 43.53 | -1.63% | 7,390 | 32,439,173 |
| 2024-12-24 | 44.02 | 44.8 | 43.2 | 44.25 | +1% | 7,336 | 32,253,855 |
| 2024-12-23 | 45.79 | 45.86 | 43.65 | 43.81 | -4.11% | 11,658 | 52,040,444 |
| 2024-12-20 | 44.53 | 46.06 | 44.39 | 45.69 | +2.67% | 13,536 | 61,531,173 |
| 2024-12-19 | 43.9 | 44.68 | 43.41 | 44.5 | +0.34% | 7,105 | 31,509,753 |
| 2024-12-18 | 43.86 | 44.49 | 43.28 | 44.35 | +1.26% | 8,859 | 38,989,264 |
| 2024-12-17 | 44.77 | 45.08 | 43.61 | 43.8 | -1.88% | 10,229 | 45,193,506 |
| 2024-12-16 | 45.28 | 45.6 | 44.31 | 44.64 | -1.41% | 8,750 | 39,286,595 |
| 2024-12-13 | 45.95 | 45.95 | 45.18 | 45.28 | -1.99% | 10,856 | 49,433,378 |
| 2024-12-12 | 46.03 | 46.33 | 45.55 | 46.2 | +0.37% | 9,392 | 43,225,103 |
| 2024-12-11 | 45.89 | 46.35 | 45.56 | 46.03 | +0.28% | 9,420 | 43,360,032 |
| 2024-12-10 | 46.36 | 46.6 | 45.85 | 45.9 | +1.17% | 13,582 | 62,694,132 |
| 2024-12-09 | 46.05 | 46.11 | 45.18 | 45.37 | -1.63% | 10,005 | 45,593,720 |
| 2024-12-06 | 45.95 | 46.22 | 45.34 | 46.12 | +0.35% | 11,816 | 54,140,532 |
| 2024-12-05 | 45.73 | 46.5 | 45.59 | 45.96 | -0.3% | 12,387 | 56,859,841 |
| 2024-12-04 | 47.53 | 47.88 | 46 | 46.1 | -1.81% | 16,644 | 78,046,596 |
| 2024-12-03 | 48.28 | 48.5 | 46.5 | 46.95 | +1.6% | 23,320 | 110,854,697 |
| 2024-12-02 | 45.67 | 46.3 | 45 | 46.21 | +1.16% | 20,276 | 92,286,231 |
| 2024-11-29 | 45.28 | 46.18 | 44.6 | 45.68 | +0.88% | 14,188 | 64,532,845 |
| 2024-11-28 | 46.71 | 46.71 | 45 | 45.28 | -1.09% | 12,560 | 57,657,873 |
| 2024-11-27 | 45.52 | 45.78 | 44.29 | 45.78 | -0.04% | 13,059 | 58,868,693 |
| 2024-11-26 | 46.39 | 46.66 | 45.6 | 45.8 | -0.95% | 7,514 | 34,595,686 |
| 2024-11-25 | 45.55 | 46.45 | 45.16 | 46.24 | +1.03% | 10,060 | 46,105,495 |
| 2024-11-22 | 48.82 | 48.88 | 45.75 | 45.77 | -5.96% | 18,091 | 85,511,461 |
| 2024-11-21 | 49.68 | 49.69 | 48.1 | 48.67 | -1.86% | 14,641 | 71,726,766 |
| 2024-11-20 | 49.3 | 49.87 | 48.9 | 49.59 | +1.22% | 12,892 | 63,687,617 |
| 2024-11-19 | 48.18 | 49 | 47.7 | 48.99 | +2.28% | 10,948 | 53,023,229 |
| 2024-11-18 | 48.39 | 49.2 | 46.54 | 47.9 | -1.01% | 15,647 | 74,904,563 |
| 2024-11-15 | 49.68 | 50.24 | 48.35 | 48.39 | -3.22% | 15,639 | 76,886,432 |
| 2024-11-14 | 51.5 | 52.11 | 49.93 | 50 | -3.94% | 15,005 | 76,347,642 |
| 2024-11-13 | 51.9 | 52.46 | 50.77 | 52.05 | +0.21% | 18,190 | 93,768,447 |
| 2024-11-12 | 53.2 | 53.48 | 51.6 | 51.94 | -3.92% | 37,552 | 197,152,822 |
| 2024-11-11 | 50.5 | 55 | 50.5 | 54.06 | +7.13% | 57,607 | 302,815,765 |
| 2024-11-08 | 50.96 | 51.86 | 50.42 | 50.46 | -0.88% | 39,645 | 202,159,923 |
| 2024-11-07 | 50.23 | 52 | 50.23 | 50.91 | +2.43% | 38,461 | 195,996,718 |
| 2024-11-06 | 49.5 | 50.57 | 48.6 | 49.7 | +0.81% | 41,575 | 206,731,416 |
| 2024-11-05 | 48.31 | 49.33 | 47.9 | 49.3 | +2.01% | 30,537 | 149,083,054 |
| 2024-11-04 | 46.99 | 49.21 | 46.59 | 48.33 | +3.01% | 25,897 | 125,010,231 |
| 2024-11-01 | 48.56 | 50.52 | 46.9 | 46.92 | -3.02% | 31,113 | 151,088,804 |
| 2024-10-31 | 47.37 | 48.8 | 46.19 | 48.38 | +0.94% | 26,875 | 128,092,101 |
| 2024-10-30 | 48.24 | 49.07 | 47.21 | 47.93 | -0.66% | 20,353 | 97,879,839 |
| 2024-10-29 | 50 | 50.6 | 48.25 | 48.25 | -3.02% | 26,197 | 129,042,144 |
| 2024-10-28 | 49.8 | 50.23 | 49.09 | 49.75 | +2.18% | 30,136 | 150,047,178 |
| 2024-10-25 | 48.85 | 49.26 | 48.01 | 48.69 | +1.14% | 20,666 | 100,516,440 |
| 2024-10-24 | 47.07 | 48.49 | 47.01 | 48.14 | +1.43% | 20,341 | 97,600,576 |
| 2024-10-23 | 48.03 | 48.65 | 47.24 | 47.46 | -2.87% | 29,337 | 140,532,489 |
| 2024-10-22 | 49.47 | 50.06 | 48.18 | 48.86 | -2.36% | 35,595 | 174,501,570 |
| 2024-10-21 | 50 | 52 | 49.48 | 50.04 | -0.1% | 46,949 | 237,831,855 |
| 2024-10-18 | 47.61 | 51.51 | 46.91 | 50.09 | +4.31% | 48,443 | 238,512,104 |
| 2024-10-17 | 49.81 | 50.18 | 48.02 | 48.02 | -2.81% | 34,522 | 168,730,424 |
| 2024-10-16 | 47.75 | 49.8 | 47.3 | 49.41 | +1.88% | 39,593 | 194,732,051 |
| 2024-10-15 | 46.73 | 48.9 | 46.06 | 48.5 | +3.52% | 39,621 | 189,574,092 |
| 2024-10-14 | 45.5 | 46.85 | 43.98 | 46.85 | +2.47% | 26,083 | 118,906,714 |
| 2024-10-11 | 47.28 | 48 | 44.9 | 45.72 | -4.39% | 27,335 | 125,193,583 |
| 2024-10-10 | 51.27 | 51.47 | 47.25 | 47.82 | -6.8% | 42,754 | 208,831,695 |
| 2024-10-09 | 51.47 | 54.93 | 48.02 | 51.31 | -1.38% | 68,855 | 361,633,226 |
| 2024-10-08 | 52.03 | 52.03 | 49.8 | 52.03 | +10% | 63,909 | 329,312,826 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：